Genedrive (GDR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genedrive

Date Open High Low Close* Volume
26/07/2018 30.50p 30.50p 30.50p 30.50p 0
25/07/2018 30.50p 30.50p 27.00p 30.50p 64
24/07/2018 30.50p 31.90p 30.50p 30.50p 1216
23/07/2018 30.50p 30.50p 30.50p 30.50p 0
20/07/2018 30.50p 30.50p 30.50p 30.50p 0
19/07/2018 30.50p 30.50p 27.21p 30.50p 2000
18/07/2018 30.50p 30.50p 27.21p 30.50p 4000
17/07/2018 30.50p 30.50p 27.21p 30.50p 4000
16/07/2018 30.50p 31.90p 27.21p 30.50p 15310
13/07/2018 28.50p 32.00p 27.13p 30.50p 16933
12/07/2018 31.50p 32.00p 27.00p 29.00p 17500
11/07/2018 31.50p 31.50p 31.50p 31.50p 0
10/07/2018 31.50p 31.50p 31.50p 31.50p 0
09/07/2018 32.50p 32.50p 30.00p 31.50p 2280
06/07/2018 33.50p 33.50p 30.00p 32.50p 5500
05/07/2018 33.50p 33.50p 33.50p 33.50p 0
04/07/2018 33.50p 33.50p 33.50p 33.50p 0
03/07/2018 36.00p 36.00p 31.00p 33.50p 20399
02/07/2018 36.00p 36.00p 36.00p 36.00p 0
29/06/2018 36.00p 36.00p 36.00p 36.00p 0
28/06/2018 36.00p 36.00p 36.00p 36.00p 0
27/06/2018 36.00p 36.40p 36.00p 36.00p 1341
26/06/2018 36.00p 36.00p 36.00p 36.00p 0
25/06/2018 36.50p 36.50p 32.00p 36.00p 13377
22/06/2018 36.50p 36.50p 36.50p 36.50p 0
21/06/2018 36.50p 36.50p 36.50p 36.50p 2723
20/06/2018 36.50p 36.50p 33.00p 36.50p 6309
19/06/2018 36.50p 36.50p 35.00p 36.50p 4000
18/06/2018 37.50p 37.50p 37.50p 37.50p 0
15/06/2018 37.50p 37.50p 37.50p 37.50p 0
14/06/2018 37.50p 37.50p 35.00p 37.50p 1457
13/06/2018 37.50p 37.50p 37.50p 37.50p 0
12/06/2018 37.50p 37.50p 35.00p 37.50p 13377
11/06/2018 37.50p 37.50p 36.70p 37.50p 5300
08/06/2018 37.50p 37.50p 37.50p 37.50p 0
07/06/2018 37.50p 37.50p 34.00p 37.50p 9928
06/06/2018 37.50p 37.50p 36.70p 37.50p 5922
05/06/2018 37.50p 37.50p 35.00p 37.50p 3584
04/06/2018 37.50p 37.50p 36.70p 37.50p 2346
01/06/2018 37.50p 37.50p 36.70p 37.50p 8713
31/05/2018 37.50p 37.50p 36.70p 37.50p 21167
30/05/2018 37.50p 37.50p 35.00p 37.50p 25589
29/05/2018 37.50p 37.50p 37.00p 37.50p 13479
25/05/2018 37.50p 37.50p 37.00p 37.50p 4446
24/05/2018 37.50p 37.50p 35.00p 37.50p 4000
23/05/2018 37.50p 37.50p 37.50p 37.50p 0
22/05/2018 37.50p 37.50p 37.50p 37.50p 0
21/05/2018 38.50p 38.50p 37.50p 37.50p 2500
18/05/2018 38.50p 38.50p 34.00p 38.50p 10000
17/05/2018 38.50p 38.50p 38.50p 38.50p 0
16/05/2018 38.50p 39.00p 38.50p 38.50p 2512
15/05/2018 38.50p 39.00p 35.00p 38.50p 21940
14/05/2018 37.50p 37.50p 36.00p 37.50p 1300
11/05/2018 37.50p 37.50p 37.50p 37.50p 0
10/05/2018 37.50p 37.50p 37.50p 37.50p 0
09/05/2018 37.50p 37.50p 37.50p 37.50p 0
08/05/2018 37.50p 37.50p 37.50p 37.50p 0
04/05/2018 38.50p 37.50p 37.50p 37.50p 0
03/05/2018 37.50p 37.50p 37.50p 37.50p 0
02/05/2018 38.50p 37.50p 37.50p 37.50p 0
01/05/2018 38.50p 39.00p 37.50p 37.50p 13172
30/04/2018 37.50p 39.00p 37.50p 37.50p 2686
27/04/2018 38.50p 38.50p 33.00p 37.50p 12000
26/04/2018 38.50p 38.50p 38.50p 38.50p 0
25/04/2018 38.50p 39.50p 38.50p 38.50p 237
24/04/2018 38.50p 38.50p 38.50p 38.50p 10000
23/04/2018 38.50p 39.50p 38.50p 38.50p 300
20/04/2018 38.50p 38.50p 35.00p 38.50p 10000
19/04/2018 38.50p 40.00p 35.00p 38.50p 281
18/04/2018 38.50p 38.50p 38.50p 38.50p 0
17/04/2018 38.50p 38.50p 38.50p 38.50p 0
16/04/2018 38.50p 38.50p 38.50p 38.50p 0
13/04/2018 38.50p 42.00p 38.50p 38.50p 2512
12/04/2018 38.50p 40.00p 38.50p 38.50p 1250
11/04/2018 38.50p 40.00p 35.00p 38.50p 15970
10/04/2018 38.50p 38.50p 38.50p 38.50p 0
09/04/2018 38.50p 40.00p 38.50p 38.50p 8400
06/04/2018 40.50p 40.50p 37.00p 38.50p 3381
05/04/2018 40.50p 40.50p 40.50p 40.50p 0
04/04/2018 40.50p 40.50p 37.00p 40.50p 10000
03/04/2018 40.50p 40.50p 39.50p 40.50p 22895
29/03/2018 40.50p 40.50p 37.00p 40.50p 17404
28/03/2018 40.50p 40.50p 37.00p 40.50p 11822
27/03/2018 40.50p 40.50p 40.50p 40.50p 0
26/03/2018 38.50p 38.50p 38.50p 38.50p 0
23/03/2018 38.50p 38.50p 36.50p 38.50p 3905
22/03/2018 38.50p 38.50p 36.50p 38.50p 898
21/03/2018 38.50p 40.50p 38.50p 38.50p 12907
20/03/2018 38.50p 40.50p 38.50p 38.50p 12222
19/03/2018 38.50p 40.50p 38.50p 38.50p 19516
16/03/2018 38.50p 38.50p 36.50p 38.50p 59908
15/03/2018 38.50p 40.50p 38.50p 38.50p 350
14/03/2018 36.00p 40.00p 35.00p 38.50p 133947
13/03/2018 36.00p 36.37p 35.00p 36.00p 32120
12/03/2018 35.00p 35.00p 34.00p 35.00p 7152
09/03/2018 35.00p 35.00p 34.22p 35.00p 12701
08/03/2018 35.00p 35.00p 34.90p 35.00p 226
07/03/2018 35.00p 35.00p 35.00p 35.00p 0
06/03/2018 35.00p 35.00p 34.90p 35.00p 2097
05/03/2018 35.00p 35.00p 35.00p 35.00p 0
02/03/2018 36.00p 36.00p 34.00p 35.00p 12000
01/03/2018 36.50p 36.50p 34.15p 36.00p 718
28/02/2018 36.50p 36.50p 34.15p 36.50p 5729
27/02/2018 36.50p 36.50p 34.15p 36.50p 4052
26/02/2018 33.50p 33.50p 33.50p 33.50p 0
23/02/2018 33.50p 33.50p 33.50p 33.50p 0
22/02/2018 33.50p 33.50p 33.50p 33.50p 0
21/02/2018 33.50p 33.50p 33.40p 33.50p 1000
20/02/2018 33.50p 33.50p 32.00p 33.50p 14081
19/02/2018 33.50p 33.50p 32.03p 33.50p 3595
16/02/2018 33.50p 33.50p 33.50p 33.50p 0
15/02/2018 33.50p 33.50p 33.40p 33.50p 5000
14/02/2018 33.50p 33.50p 33.50p 33.50p 0
13/02/2018 33.50p 33.60p 33.50p 33.50p 1276
12/02/2018 33.50p 33.60p 33.50p 33.50p 2
09/02/2018 34.00p 34.00p 33.50p 33.50p 1724
08/02/2018 32.50p 34.00p 32.50p 34.00p 6087
07/02/2018 34.00p 34.00p 33.00p 34.00p 11077
06/02/2018 34.00p 34.00p 33.00p 34.00p 11342
05/02/2018 34.00p 34.00p 33.02p 34.00p 21909
02/02/2018 32.50p 34.00p 34.00p 34.00p 24771
01/02/2018 34.00p 34.00p 33.00p 34.00p 8771
31/01/2018 34.00p 34.00p 33.02p 34.00p 7437
30/01/2018 35.00p 35.00p 33.04p 35.00p 10803
29/01/2018 35.00p 35.00p 35.00p 35.00p 5714
26/01/2018 35.00p 35.00p 33.12p 35.00p 3354
25/01/2018 35.00p 35.00p 35.00p 35.00p 0
24/01/2018 35.00p 35.00p 35.00p 35.00p 1394
23/01/2018 35.00p 35.00p 35.00p 35.00p 0
22/01/2018 35.00p 35.00p 35.00p 35.00p 0
19/01/2018 34.00p 35.00p 33.02p 35.00p 10776
18/01/2018 34.00p 35.00p 33.02p 34.00p 1115
17/01/2018 32.50p 32.50p 30.00p 32.50p 3000
16/01/2018 27.50p 31.00p 26.03p 30.00p 284338
15/01/2018 27.50p 27.50p 27.50p 27.50p 0
12/01/2018 27.50p 27.50p 25.00p 27.50p 8709
11/01/2018 29.00p 29.40p 27.50p 27.50p 5000
10/01/2018 29.00p 29.00p 29.00p 29.00p 10000
09/01/2018 29.00p 29.20p 29.00p 29.00p 30000
08/01/2018 29.00p 29.00p 29.00p 29.00p 0
05/01/2018 29.00p 29.40p 29.00p 29.00p 3352
04/01/2018 30.50p 31.50p 28.00p 29.00p 10903
03/01/2018 33.50p 33.50p 31.50p 31.50p 20000
02/01/2018 33.50p 33.50p 32.00p 33.50p 2
29/12/2017 34.50p 33.50p 33.50p 33.50p 0
28/12/2017 33.50p 33.50p 33.50p 33.50p 0
27/12/2017 33.50p 33.50p 30.50p 33.50p 5000
22/12/2017 33.50p 33.50p 33.50p 33.50p 0
21/12/2017 33.50p 33.50p 33.50p 33.50p 0
20/12/2017 33.50p 34.50p 33.50p 33.50p 20
19/12/2017 33.50p 33.50p 31.11p 33.50p 10000
18/12/2017 33.50p 33.50p 33.50p 33.50p 0
15/12/2017 35.00p 35.00p 31.53p 33.50p 8828
14/12/2017 34.50p 35.00p 33.00p 35.00p 35029
13/12/2017 36.00p 36.00p 35.02p 36.00p 4000
12/12/2017 36.00p 36.00p 35.02p 36.00p 1500
11/12/2017 36.00p 36.00p 35.02p 36.00p 1578
08/12/2017 34.50p 36.00p 36.00p 36.00p 0
07/12/2017 36.00p 36.00p 36.00p 36.00p 0
06/12/2017 34.50p 36.00p 36.00p 36.00p 0
05/12/2017 36.00p 36.00p 35.02p 36.00p 12500
04/12/2017 36.00p 36.50p 35.00p 36.00p 14723
01/12/2017 36.00p 36.00p 36.00p 36.00p 0
30/11/2017 36.00p 36.87p 36.00p 36.00p 5409
29/11/2017 36.00p 36.00p 35.00p 36.00p 726
28/11/2017 36.00p 36.00p 35.00p 36.00p 4503
27/11/2017 34.50p 36.00p 34.50p 36.00p 7428
24/11/2017 36.00p 36.00p 35.00p 36.00p 1890
23/11/2017 37.50p 37.50p 35.00p 36.00p 27160
22/11/2017 37.50p 37.50p 36.87p 37.50p 5000
21/11/2017 37.50p 37.50p 36.87p 37.50p 18939
20/11/2017 37.50p 37.50p 35.00p 37.50p 1380
17/11/2017 37.50p 37.50p 36.87p 37.50p 8000
16/11/2017 37.50p 37.50p 35.00p 37.50p 27307
15/11/2017 37.50p 37.50p 36.87p 37.50p 3000
14/11/2017 37.50p 37.50p 35.50p 37.50p 13603
13/11/2017 34.50p 36.87p 34.50p 36.00p 2698
10/11/2017 36.00p 36.00p 36.00p 36.00p 0
09/11/2017 34.50p 36.00p 36.00p 36.00p 0
08/11/2017 36.00p 36.87p 35.10p 36.00p 12000
07/11/2017 36.00p 36.90p 36.00p 36.00p 11051
06/11/2017 34.50p 36.00p 34.50p 36.00p 4908
03/11/2017 34.50p 36.00p 34.50p 36.00p 4000
02/11/2017 36.00p 36.00p 35.10p 36.00p 251891
01/11/2017 37.50p 38.16p 35.25p 37.50p 1756
31/10/2017 37.50p 37.50p 37.50p 37.50p 0
30/10/2017 37.50p 37.50p 37.50p 37.50p 0
27/10/2017 37.50p 37.50p 37.50p 37.50p 0
26/10/2017 37.50p 38.00p 37.50p 37.50p 626
25/10/2017 37.50p 38.00p 35.25p 37.50p 59
24/10/2017 37.50p 37.95p 35.25p 37.50p 3340
23/10/2017 37.50p 38.00p 37.50p 37.50p 10000
20/10/2017 37.50p 37.50p 37.50p 37.50p 0
19/10/2017 37.50p 38.00p 37.50p 37.50p 5000
18/10/2017 37.50p 37.50p 34.00p 37.50p 3000
17/10/2017 37.50p 38.00p 35.15p 37.50p 33409
16/10/2017 35.50p 37.50p 34.45p 35.50p 402467
13/10/2017 34.50p 34.50p 34.50p 34.50p 0
12/10/2017 34.50p 34.50p 34.50p 34.50p 0
11/10/2017 35.00p 35.00p 34.50p 34.50p 10998

*Close Price adjusted for both dividends and splits